Open
float64 0
182B
⌀ | High
float64 0
182B
⌀ | Low
float64 0
170B
⌀ | Close
float64 0
174B
⌀ | Adj Close
float64 -2,380,501,150,561,452,000,000
18,835,157,551B
⌀ | Volume
float64 0
18B
⌀ | File
stringlengths 1
5
| Date
stringlengths 10
10
|
|---|---|---|---|---|---|---|---|
3.5 | 3.65 | 3.42 | 3.65 | 3.553585 | 48,100 | ZYXI | 2018-01-12 |
4 | 4 | 3.63 | 3.66 | 3.563321 | 152,700 | ZYXI | 2018-01-16 |
3.65 | 3.77 | 3.65 | 3.7 | 3.602264 | 27,600 | ZYXI | 2018-01-17 |
3.73 | 4 | 3.73 | 3.89 | 3.787245 | 45,100 | ZYXI | 2018-01-18 |
4 | 4.35 | 3.97 | 4 | 3.89434 | 124,300 | ZYXI | 2018-01-19 |
4.15 | 4.26 | 4.04 | 4.23 | 4.118264 | 39,600 | ZYXI | 2018-01-22 |
4.2 | 4.39 | 4.2 | 4.33 | 4.215622 | 60,100 | ZYXI | 2018-01-23 |
4.38 | 4.45 | 4.35 | 4.39 | 4.274037 | 55,200 | ZYXI | 2018-01-24 |
4.49 | 4.8 | 4.44 | 4.74 | 4.614792 | 112,400 | ZYXI | 2018-01-25 |
4.8 | 5.06 | 4.74 | 5.05 | 4.916604 | 176,200 | ZYXI | 2018-01-26 |
5.2 | 5.5 | 5.07 | 5.38 | 5.237887 | 114,700 | ZYXI | 2018-01-29 |
5.5 | 5.5 | 4.67 | 4.82 | 4.692679 | 158,000 | ZYXI | 2018-01-30 |
4.58 | 5.18 | 4.58 | 4.85 | 4.721887 | 55,100 | ZYXI | 2018-01-31 |
4.89 | 4.89 | 3.67 | 4.1 | 3.991698 | 110,100 | ZYXI | 2018-02-01 |
4 | 4.59 | 3.43 | 4.43 | 4.312981 | 73,600 | ZYXI | 2018-02-02 |
4.4 | 4.4 | 4 | 4.28 | 4.166944 | 33,400 | ZYXI | 2018-02-05 |
3.98 | 4.25 | 3.76 | 4.24 | 4.128 | 62,700 | ZYXI | 2018-02-06 |
4.24 | 4.49 | 4.24 | 4.49 | 4.371396 | 10,700 | ZYXI | 2018-02-07 |
4.49 | 4.57 | 4.49 | 4.57 | 4.449283 | 37,900 | ZYXI | 2018-02-08 |
4.57 | 4.74 | 4.57 | 4.71 | 4.585585 | 49,700 | ZYXI | 2018-02-09 |
4.71 | 5.37 | 4.71 | 5.29 | 5.150264 | 74,000 | ZYXI | 2018-02-12 |
5.25 | 5.42 | 4.84 | 5 | 4.867925 | 72,100 | ZYXI | 2018-02-13 |
5 | 5.2 | 5 | 5 | 4.867925 | 48,900 | ZYXI | 2018-02-14 |
5 | 5.07 | 4.8 | 4.83 | 4.702415 | 33,700 | ZYXI | 2018-02-15 |
4.83 | 4.95 | 4.26 | 4.7 | 4.575849 | 58,200 | ZYXI | 2018-02-16 |
4.7 | 5.09 | 4.7 | 5 | 4.867925 | 35,300 | ZYXI | 2018-02-20 |
5 | 5 | 4.8 | 4.89 | 4.76083 | 8,700 | ZYXI | 2018-02-21 |
4.89 | 5 | 4.8 | 4.81 | 4.682943 | 20,400 | ZYXI | 2018-02-22 |
4.7 | 5 | 4.7 | 4.98 | 4.848453 | 23,000 | ZYXI | 2018-02-23 |
4.98 | 5 | 4.81 | 5 | 4.867925 | 50,500 | ZYXI | 2018-02-26 |
4.81 | 5 | 4.81 | 4.98 | 4.848453 | 7,400 | ZYXI | 2018-02-27 |
5 | 5.03 | 4 | 4.34 | 4.225358 | 116,900 | ZYXI | 2018-02-28 |
3.7 | 4.3 | 3.7 | 3.95 | 3.84566 | 37,400 | ZYXI | 2018-03-01 |
3.98 | 4.11 | 3.92 | 4.11 | 4.001434 | 33,000 | ZYXI | 2018-03-02 |
4.1 | 4.12 | 3.84 | 4 | 3.89434 | 62,300 | ZYXI | 2018-03-05 |
4.1 | 4.1 | 3.45 | 3.49 | 3.397811 | 62,000 | ZYXI | 2018-03-06 |
3.4 | 3.8 | 3.21 | 3.8 | 3.699623 | 56,400 | ZYXI | 2018-03-07 |
3.98 | 4.5 | 3.95 | 4.36 | 4.24483 | 49,800 | ZYXI | 2018-03-08 |
4.36 | 4.36 | 3.26 | 4.1 | 3.991698 | 37,800 | ZYXI | 2018-03-09 |
4.1 | 4.14 | 4 | 4.09 | 3.981962 | 24,400 | ZYXI | 2018-03-12 |
4.07 | 4.15 | 4.02 | 4.15 | 4.040378 | 4,200 | ZYXI | 2018-03-13 |
4.09 | 4.12 | 4 | 4 | 3.89434 | 10,900 | ZYXI | 2018-03-14 |
4 | 4.05 | 3.49 | 3.93 | 3.826189 | 49,100 | ZYXI | 2018-03-15 |
4 | 4 | 3.78 | 4 | 3.89434 | 22,100 | ZYXI | 2018-03-16 |
4 | 4 | 3.63 | 3.82 | 3.719094 | 18,200 | ZYXI | 2018-03-19 |
3.9 | 3.9 | 3.52 | 3.7 | 3.602264 | 8,800 | ZYXI | 2018-03-20 |
3.79 | 4 | 3.73 | 3.9 | 3.796981 | 37,700 | ZYXI | 2018-03-21 |
3.93 | 4 | 3.67 | 3.9 | 3.796981 | 20,800 | ZYXI | 2018-03-22 |
3.81 | 3.98 | 3.66 | 3.98 | 3.874868 | 24,400 | ZYXI | 2018-03-23 |
3.94 | 4 | 3.78 | 3.96 | 3.855396 | 7,800 | ZYXI | 2018-03-26 |
3.76 | 3.98 | 3.5 | 3.5 | 3.407547 | 32,000 | ZYXI | 2018-03-27 |
3.45 | 3.47 | 3.45 | 3.45 | 3.358868 | 6,200 | ZYXI | 2018-03-28 |
3.31 | 3.45 | 3.17 | 3.39 | 3.300453 | 23,700 | ZYXI | 2018-03-29 |
3.24 | 3.62 | 3 | 3.18 | 3.096 | 43,200 | ZYXI | 2018-04-02 |
3.06 | 3.27 | 3.06 | 3.27 | 3.183623 | 11,800 | ZYXI | 2018-04-03 |
3.3 | 3.62 | 3.26 | 3.62 | 3.524377 | 19,300 | ZYXI | 2018-04-04 |
3.62 | 3.63 | 3.36 | 3.62 | 3.524377 | 12,100 | ZYXI | 2018-04-05 |
3.5 | 3.6 | 3.38 | 3.6 | 3.504905 | 18,400 | ZYXI | 2018-04-06 |
3.35 | 3.59 | 3.3 | 3.5 | 3.407547 | 5,100 | ZYXI | 2018-04-09 |
3.3 | 3.5 | 3.3 | 3.45 | 3.358868 | 7,300 | ZYXI | 2018-04-10 |
3.48 | 3.5 | 3.4 | 3.4 | 3.310189 | 5,800 | ZYXI | 2018-04-11 |
3.35 | 3.36 | 3.3 | 3.32 | 3.232302 | 8,500 | ZYXI | 2018-04-12 |
3.31 | 3.5 | 3.15 | 3.5 | 3.407547 | 30,500 | ZYXI | 2018-04-13 |
3.45 | 3.5 | 3.16 | 3.5 | 3.407547 | 18,300 | ZYXI | 2018-04-16 |
3.25 | 3.5 | 3.25 | 3.45 | 3.358868 | 23,900 | ZYXI | 2018-04-17 |
3.46 | 3.46 | 3.03 | 3.24 | 3.154415 | 54,500 | ZYXI | 2018-04-18 |
3.4 | 3.4 | 3.1 | 3.23 | 3.144679 | 24,700 | ZYXI | 2018-04-19 |
3.2 | 3.3 | 3.2 | 3.2 | 3.115472 | 5,900 | ZYXI | 2018-04-20 |
3.4 | 3.4 | 3.11 | 3.11 | 3.027849 | 21,200 | ZYXI | 2018-04-23 |
3.25 | 3.25 | 3.12 | 3.22 | 3.134943 | 18,800 | ZYXI | 2018-04-24 |
3.25 | 3.25 | 3.17 | 3.25 | 3.164151 | 5,900 | ZYXI | 2018-04-25 |
3.25 | 3.25 | 3.17 | 3.2 | 3.115472 | 11,500 | ZYXI | 2018-04-26 |
3.17 | 3.26 | 3.12 | 3.12 | 3.037585 | 13,900 | ZYXI | 2018-04-27 |
3.15 | 3.2 | 3.1 | 3.2 | 3.115472 | 10,100 | ZYXI | 2018-04-30 |
3.25 | 3.25 | 3.12 | 3.25 | 3.164151 | 9,700 | ZYXI | 2018-05-01 |
3.27 | 3.35 | 3.25 | 3.3 | 3.21283 | 34,200 | ZYXI | 2018-05-02 |
3.3 | 3.6 | 3.3 | 3.4 | 3.310189 | 23,300 | ZYXI | 2018-05-03 |
3.4 | 3.43 | 3.25 | 3.4 | 3.310189 | 20,400 | ZYXI | 2018-05-04 |
3.3 | 3.37 | 3.25 | 3.37 | 3.280981 | 4,200 | ZYXI | 2018-05-07 |
3.37 | 3.9 | 3.37 | 3.6 | 3.504905 | 50,200 | ZYXI | 2018-05-08 |
3.65 | 3.82 | 3.47 | 3.52 | 3.427019 | 30,800 | ZYXI | 2018-05-09 |
3.4 | 3.45 | 3.08 | 3.1 | 3.018113 | 36,400 | ZYXI | 2018-05-10 |
3.06 | 3.25 | 3.05 | 3.05 | 2.969434 | 61,300 | ZYXI | 2018-05-11 |
3.04 | 3.24 | 3.04 | 3.08 | 2.998641 | 35,600 | ZYXI | 2018-05-14 |
3.1 | 3.2 | 3.1 | 3.1 | 3.018113 | 35,300 | ZYXI | 2018-05-15 |
3 | 3.2 | 3 | 3.05 | 2.969434 | 23,800 | ZYXI | 2018-05-16 |
3.06 | 3.25 | 3.06 | 3.2 | 3.115472 | 20,500 | ZYXI | 2018-05-17 |
3.21 | 3.25 | 3.2 | 3.25 | 3.164151 | 10,900 | ZYXI | 2018-05-18 |
3.15 | 3.25 | 3.06 | 3.1 | 3.018113 | 21,100 | ZYXI | 2018-05-21 |
3.12 | 3.17 | 3.11 | 3.12 | 3.037585 | 9,500 | ZYXI | 2018-05-22 |
3.19 | 3.2 | 3.05 | 3.1 | 3.018113 | 15,500 | ZYXI | 2018-05-23 |
3.13 | 3.13 | 3.1 | 3.1 | 3.018113 | 25,900 | ZYXI | 2018-05-24 |
3.1 | 3.1 | 2.75 | 3.07 | 2.988905 | 56,200 | ZYXI | 2018-05-25 |
3.1 | 3.14 | 3.1 | 3.1 | 3.018113 | 16,200 | ZYXI | 2018-05-29 |
3.12 | 3.18 | 2.99 | 3.12 | 3.037585 | 21,800 | ZYXI | 2018-05-30 |
3.12 | 3.18 | 3.08 | 3.15 | 3.066792 | 8,600 | ZYXI | 2018-05-31 |
3.19 | 3.2 | 3.1 | 3.15 | 3.066792 | 32,500 | ZYXI | 2018-06-01 |
3.19 | 3.95 | 3.16 | 3.42 | 3.32966 | 29,700 | ZYXI | 2018-06-04 |
3.85 | 3.95 | 3.5 | 3.75 | 3.650943 | 47,200 | ZYXI | 2018-06-05 |
3.77 | 3.9 | 3.5 | 3.57 | 3.475698 | 37,500 | ZYXI | 2018-06-06 |